Skip to main content

Kraft Heinz Company (NQ: KHC )

38.90 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 34.45 33.95 34.05 6,583,564 -0.56(-1.62%)
Oct 28, 2021 34.44 34.66 34.61 6,129,178 +0.08(+0.22%)
Oct 27, 2021 35.15 35.29 33.77 34.54 8,310,724 -0.04(-0.11%)
Oct 26, 2021 34.49 34.58 8,999,650 +0.21(+0.61%)
Oct 25, 2021 34.52 34.62 34.37 5,997,222 -0.15(-0.44%)
Oct 22, 2021 34.47 34.88 34.44 34.52 3,591,699 +0.00(+0.00%)
Oct 21, 2021 34.92 35.00 34.15 34.52 5,526,221 -0.51(-1.46%)
Oct 20, 2021 34.86 35.16 34.71 35.03 3,681,853 +0.10(+0.30%)
Oct 19, 2021 35.02 35.10 34.46 34.93 4,055,773 -0.07(-0.19%)
Oct 18, 2021 34.85 35.26 34.76 34.99 3,188,319 -0.09(-0.27%)
Oct 15, 2021 35.51 35.62 34.97 35.09 4,442,037 -0.27(-0.75%)
Oct 14, 2021 35.10 35.48 35.05 35.35 4,231,421 +0.44(+1.25%)
Oct 13, 2021 34.94 35.12 34.46 34.92 4,129,135 +0.02(+0.05%)
Oct 12, 2021 34.81 35.16 34.66 34.90 4,908,208 +0.00(+0.00%)
Oct 11, 2021 35.01 35.51 34.88 34.90 4,706,637 -0.01(-0.03%)
Oct 08, 2021 35.17 35.37 34.83 34.91 3,326,438 -0.28(-0.78%)
Oct 07, 2021 35.58 35.83 35.11 35.18 4,473,495 -0.26(-0.72%)
Oct 06, 2021 34.98 35.48 34.74 35.44 3,818,656 +0.27(+0.76%)
Oct 05, 2021 34.95 35.32 34.92 35.17 3,979,653 +0.17(+0.49%)
Oct 04, 2021 34.80 35.38 34.80 35.00 7,152,792 +0.20(+0.57%)
Oct 01, 2021 35.13 35.15 34.68 34.80 4,375,696 -0.13(-0.38%)
Sep 30, 2021 35.68 35.72 34.92 34.94 5,002,712 -0.67(-1.89%)
Sep 29, 2021 34.67 35.86 34.60 35.61 6,732,236 +0.86(+2.48%)
Sep 28, 2021 34.91 35.21 34.34 34.75 7,651,280 -0.21(-0.60%)
Sep 27, 2021 34.64 35.28 34.56 34.96 5,131,847 +0.43(+1.24%)
Sep 24, 2021 34.49 34.80 34.42 34.53 3,576,823 +0.08(+0.22%)
Sep 23, 2021 34.35 34.77 34.32 34.45 4,265,629 +0.17(+0.50%)
Sep 22, 2021 34.52 34.73 34.10 34.28 4,192,304 +0.18(+0.53%)
Sep 21, 2021 34.32 34.69 33.99 34.10 4,089,414 -0.26(-0.75%)
Sep 20, 2021 34.51 34.76 33.94 34.36 6,970,998 -0.32(-0.93%)
Sep 17, 2021 34.60 34.92 34.33 34.68 12,420,414 +0.00(+0.00%)
Sep 16, 2021 34.39 34.81 34.19 34.68 4,323,299 +0.31(+0.91%)
Sep 15, 2021 34.26 34.51 34.09 34.37 6,512,826 +0.00(+0.00%)
Sep 14, 2021 34.87 34.96 34.19 34.37 4,607,081 -0.40(-1.15%)
Sep 13, 2021 34.70 35.24 34.68 34.77 5,033,665 +0.29(+0.85%)
Sep 10, 2021 34.62 34.72 34.32 34.47 4,295,911 -0.22(-0.63%)
Sep 09, 2021 35.03 35.16 34.53 34.69 8,056,519 -0.47(-1.35%)
Sep 08, 2021 33.87 35.50 33.79 35.16 12,388,942 +1.32(+3.90%)
Sep 07, 2021 33.87 33.94 33.57 33.85 5,648,283 -0.15(-0.45%)
Sep 03, 2021 34.23 34.34 33.92 34.00 5,851,061 -0.23(-0.67%)
Sep 02, 2021 34.34 34.52 34.02 34.23 6,774,302 -0.03(-0.08%)
Sep 01, 2021 34.27 34.54 34.10 34.25 4,930,135 +0.10(+0.31%)
Aug 31, 2021 33.95 34.27 33.72 34.15 7,254,026 +0.26(+0.76%)
Aug 30, 2021 34.05 34.18 33.87 33.89 4,920,406 -0.24(-0.71%)
Aug 27, 2021 33.81 34.23 33.60 34.14 3,902,160 +0.29(+0.86%)
Aug 26, 2021 34.48 34.55 33.80 33.85 4,767,151 -0.64(-1.85%)
Aug 25, 2021 34.36 34.50 34.03 34.48 4,602,621 +0.19(+0.55%)
Aug 24, 2021 34.45 34.48 34.13 34.30 3,462,846 -0.08(-0.25%)
Aug 23, 2021 34.43 34.59 34.21 34.38 3,567,837 +0.04(+0.11%)
Aug 20, 2021 34.44 34.53 34.02 34.34 3,930,740 -0.22(-0.62%)
Aug 19, 2021 34.50 34.73 34.38 34.56 5,103,894 -0.11(-0.32%)
Aug 18, 2021 35.52 35.54 34.65 34.67 5,100,414 -0.90(-2.53%)
Aug 17, 2021 35.65 35.65 35.20 35.57 4,855,004 -0.09(-0.26%)
Aug 16, 2021 35.53 35.90 35.37 35.67 4,827,749 +0.13(+0.37%)
Aug 13, 2021 35.16 35.69 35.07 35.54 3,789,768 +0.48(+1.36%)
Aug 12, 2021 35.51 35.55 35.06 35.06 3,403,916 -0.38(-1.09%)
Aug 11, 2021 35.33 35.73 35.18 35.44 4,523,067 +0.28(+0.80%)
Aug 10, 2021 35.03 35.28 34.69 35.16 5,948,060 +0.15(+0.43%)
Aug 09, 2021 35.09 35.24 34.66 35.01 5,951,984 +0.10(+0.30%)
Aug 06, 2021 34.93 35.18 34.72 34.91 9,207,005 +0.25(+0.73%)
Aug 05, 2021 34.77 35.00 34.17 34.65 10,187,279 -0.01(-0.03%)
Aug 04, 2021 35.99 35.99 34.43 34.66 11,730,251 -1.88(-5.14%)
Aug 03, 2021 36.22 36.70 36.04 36.54 5,083,710 +0.34(+0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.